Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renalytix Ai Plc ADR (NQ: RNLX )

0.7322 -0.0268 (-3.53%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.350 2.400 2.310 2.370 13,655 +0.02(+0.85%)
Apr 27, 2023 2.340 2.350 2.300 2.350 14,609 +0.00(+0.00%)
Apr 26, 2023 2.220 2.360 2.220 2.350 66,083 +0.20(+9.30%)
Apr 25, 2023 2.300 2.340 2.100 2.150 55,073 -0.13(-5.70%)
Apr 24, 2023 2.360 2.360 2.240 2.280 23,302 -0.04(-1.81%)
Apr 21, 2023 2.470 2.470 2.250 2.322 44,183 -0.06(-2.44%)
Apr 20, 2023 2.390 2.390 2.320 2.380 18,598 -0.12(-4.80%)
Apr 19, 2023 2.490 2.500 2.390 2.500 34,385 +0.06(+2.46%)
Apr 18, 2023 2.460 2.480 2.440 2.440 20,889 -0.02(-0.81%)
Apr 17, 2023 2.370 2.480 2.350 2.460 37,406 +0.00(+0.00%)
Apr 14, 2023 2.460 2.480 2.390 2.460 37,500 -0.01(-0.40%)
Apr 13, 2023 2.420 2.540 2.370 2.470 36,705 +0.06(+2.49%)
Apr 12, 2023 2.610 2.610 2.330 2.410 30,974 -0.04(-1.63%)
Apr 11, 2023 2.360 2.550 2.360 2.450 35,122 +0.02(+0.82%)
Apr 10, 2023 2.510 2.510 2.340 2.430 32,144 +0.03(+1.25%)
Apr 06, 2023 2.300 2.450 2.291 2.400 19,747 +0.02(+0.84%)
Apr 05, 2023 2.360 2.380 2.190 2.380 24,869 +0.03(+1.28%)
Apr 04, 2023 2.320 2.420 2.250 2.350 51,331 +0.00(+0.00%)
Apr 03, 2023 2.310 2.410 2.230 2.350 34,837 -0.07(-2.89%)
Mar 31, 2023 2.330 2.430 2.270 2.420 44,399 +0.17(+7.56%)
Mar 30, 2023 2.350 2.372 2.180 2.250 20,638 -0.07(-3.02%)
Mar 29, 2023 2.480 2.480 2.150 2.320 28,181 +0.15(+6.91%)
Mar 28, 2023 2.350 2.350 2.110 2.170 39,102 -0.16(-6.87%)
Mar 27, 2023 2.120 2.640 2.110 2.330 56,361 +0.26(+12.56%)
Mar 24, 2023 1.990 2.070 1.990 2.070 17,054 +0.08(+4.02%)
Mar 23, 2023 2.000 2.000 1.900 1.990 23,168 +0.05(+2.58%)
Mar 22, 2023 2.090 2.120 1.860 1.940 77,988 -0.04(-2.02%)
Mar 21, 2023 1.950 2.000 1.700 1.980 211,247 -0.12(-5.71%)
Mar 20, 2023 2.420 2.420 2.000 2.100 57,341 -0.14(-6.25%)
Mar 17, 2023 2.320 2.400 2.130 2.240 33,597 -0.12(-5.08%)
Mar 16, 2023 2.210 2.440 2.210 2.360 32,799 +0.06(+2.61%)
Mar 15, 2023 2.420 2.610 2.170 2.300 18,632 +0.00(+0.00%)
Mar 14, 2023 2.350 2.545 2.250 2.300 34,089 +0.05(+2.22%)
Mar 13, 2023 2.200 2.580 2.170 2.250 70,292 -0.09(-3.85%)
Mar 10, 2023 2.800 2.800 2.097 2.340 89,190 -0.40(-14.60%)
Mar 09, 2023 2.810 2.966 2.700 2.740 31,897 -0.10(-3.52%)
Mar 08, 2023 3.000 3.040 2.720 2.840 59,287 -0.11(-3.73%)
Mar 07, 2023 3.160 3.230 2.900 2.950 70,834 -0.17(-5.45%)
Mar 06, 2023 3.260 3.450 3.100 3.120 37,709 -0.14(-4.29%)
Mar 03, 2023 3.300 3.420 3.241 3.260 33,453 -0.12(-3.55%)
Mar 02, 2023 3.440 3.612 3.100 3.380 69,722 -0.06(-1.74%)
Mar 01, 2023 3.840 3.840 3.440 3.440 17,082 -0.11(-3.02%)
Feb 28, 2023 3.850 3.850 3.260 3.547 64,329 -0.17(-4.54%)
Feb 27, 2023 3.800 3.920 3.615 3.716 88,279 +0.01(+0.16%)
Feb 24, 2023 3.410 3.710 3.320 3.710 32,320 +0.23(+6.61%)
Feb 23, 2023 3.430 3.500 3.380 3.480 18,329 +0.09(+2.65%)
Feb 22, 2023 3.400 3.470 3.330 3.390 22,643 -0.01(-0.29%)
Feb 21, 2023 3.440 3.480 3.300 3.400 20,572 +0.01(+0.29%)
Feb 17, 2023 3.270 3.450 3.199 3.390 68,393 +0.07(+2.11%)
Feb 16, 2023 3.310 3.330 3.180 3.320 50,983 +0.02(+0.63%)
Feb 15, 2023 3.150 3.370 3.090 3.299 45,365 +0.19(+6.09%)
Feb 14, 2023 3.190 3.190 3.050 3.110 19,166 -0.05(-1.58%)
Feb 13, 2023 3.140 3.160 2.950 3.160 35,580 +0.13(+4.29%)
Feb 10, 2023 2.900 3.060 2.770 3.030 27,269 +0.08(+2.71%)
Feb 09, 2023 3.100 3.110 2.764 2.950 72,002 -0.16(-5.14%)
Feb 08, 2023 2.620 3.160 2.520 3.110 175,001 +0.06(+1.97%)
Feb 07, 2023 3.018 3.110 2.920 3.050 28,039 +0.14(+4.81%)
Feb 06, 2023 3.040 3.080 2.910 2.910 25,363 -0.08(-2.68%)
Feb 03, 2023 2.900 3.100 2.850 2.990 68,150 +0.09(+3.10%)
Feb 02, 2023 2.970 3.060 2.710 2.900 34,188 +0.09(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.